Quotes and Market Data
Find a quote
GALAXY DIGITAL INC
39.56 Up 2.01 (5.08 %)
Delayed : 2025/07/22 17:40:00
- Previous close $37.55
- Opening $38.52
- Price Ask $39.50
- Price Bid $39.50
- Size Bid 2
- Size Ask 10
- Today High $39.74
- Today Low $36.53
- 52 Weeks High $43.47
- 52 Weeks Low $11.27
- Volume 1,614,253
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.56 | Down $ -0.04 | $39.56 | $39.56 | 63,100 |
| 03:59 PM | $39.60 | Up $0.01 | $39.64 | $39.57 | 9,900 |
| 03:58 PM | $39.59 | Down $ -0.06 | $39.63 | $39.58 | 3,700 |
| 03:57 PM | $39.65 | Up $0.05 | $39.66 | $39.59 | 6,300 |
| 03:56 PM | $39.60 | Down $ -0.03 | $39.71 | $39.60 | 8,400 |
| 03:55 PM | $39.63 | Down $ -0.11 | $39.74 | $39.62 | 6,100 |
| 03:54 PM | $39.74 | Up $0.11 | $39.74 | $39.61 | 4,000 |
| 03:53 PM | $39.63 | Up $0.02 | $39.69 | $39.57 | 7,700 |
| 03:52 PM | $39.61 | Up $0.09 | $39.61 | $39.52 | 4,500 |
| 03:51 PM | $39.52 | Down $ -0.04 | $39.57 | $39.47 | 4,700 |
| 03:50 PM | $39.56 | Up $0.02 | $39.62 | $39.49 | 7,200 |
| 03:49 PM | $39.54 | Down $ -0.03 | $39.58 | $39.54 | 4,600 |
| 03:48 PM | $39.57 | Up $0.16 | $39.57 | $39.42 | 5,100 |
| 03:47 PM | $39.41 | Up $0.08 | $39.41 | $39.33 | 1,700 |
| 03:46 PM | $39.33 | Down $ -0.03 | $39.36 | $39.28 | 6,100 |
| 03:45 PM | $39.36 | Up $0.04 | $39.38 | $39.32 | 1,700 |
| 03:44 PM | $39.32 | Up $0.03 | $39.32 | $39.19 | 2,600 |
| 03:43 PM | $39.29 | Down $ -0.13 | $39.34 | $39.24 | 2,000 |
| 03:42 PM | $39.42 | Up $0.02 | $39.48 | $39.41 | 1,300 |
| 03:41 PM | $39.40 | Down $ -0.03 | $39.46 | $39.37 | 3,200 |
| 03:40 PM | $39.43 | Up $0.02 | $39.46 | $39.39 | 6,500 |
| 03:39 PM | $39.41 | Up $0.01 | $39.41 | $39.31 | 2,100 |
| 03:38 PM | $39.40 | Up $0.08 | $39.43 | $39.35 | 2,100 |
| 03:37 PM | $39.32 | Up $0.04 | $39.33 | $39.30 | 8,400 |
| 03:36 PM | $39.28 | Up $0.01 | $39.28 | $39.22 | 1,700 |
| 03:35 PM | $39.27 | Up $0.02 | $39.29 | $39.24 | 1,300 |
| 03:34 PM | $39.25 | Down $ -0.05 | $39.31 | $39.23 | 2,100 |
| 03:33 PM | $39.30 | Up $0.09 | $39.30 | $39.23 | 1,000 |
| 03:32 PM | $39.21 | Up $0.10 | $39.21 | $39.11 | 4,500 |
| 03:31 PM | $39.11 | Down $ -0.35 | $39.41 | $39.10 | 3,700 |
| 03:30 PM | $39.46 | Down $ -0.01 | $39.47 | $39.42 | 1,800 |
| 03:29 PM | $39.47 | Up $0.03 | $39.49 | $39.42 | 800 |
| 03:28 PM | $39.44 | Up $0.08 | $39.44 | $39.36 | 800 |
| 03:27 PM | $39.36 | Down $ -0.22 | $39.60 | $39.30 | 2,800 |
| 03:26 PM | $39.58 | Up $0.03 | $39.59 | $39.53 | 1,900 |
| 03:25 PM | $39.55 | Down $ -0.07 | $39.64 | $39.54 | 1,800 |
| 03:24 PM | $39.62 | Down $ -0.06 | $39.66 | $39.62 | 500 |
| 03:23 PM | $39.68 | Up $0.05 | $39.70 | $39.66 | 2,000 |
| 03:22 PM | $39.63 | Down $ -0.02 | $39.67 | $39.63 | 700 |
| 03:21 PM | $39.65 | Up $0.11 | $39.65 | $39.57 | 1,200 |
| 03:20 PM | $39.54 | Down $ -0.04 | $39.62 | $39.54 | 1,200 |
| 03:19 PM | $39.58 | Down $ -0.02 | $39.60 | $39.58 | 300 |
| 03:18 PM | $39.60 | Up $0.06 | $39.65 | $39.53 | 1,400 |
| 03:17 PM | $39.54 | Down $ -0.02 | $39.56 | $39.54 | 1,100 |
| 03:16 PM | $39.56 | Up $0.03 | $39.56 | $39.51 | 300 |
| 03:15 PM | $39.53 | Down $ -0.06 | $39.63 | $39.53 | 1,100 |
| 03:14 PM | $39.59 | Down $ -0.02 | $39.64 | $39.58 | 1,100 |
| 03:13 PM | $39.61 | Down $ -0.07 | $39.74 | $39.61 | 900 |
| 03:12 PM | $39.68 | Up $0.05 | $39.70 | $39.63 | 2,000 |
| 03:11 PM | $39.63 | Up $0.01 | $39.64 | $39.61 | 600 |
| 03:10 PM | $39.62 | Up $0.15 | $39.62 | $39.49 | 32,800 |
| 03:09 PM | $39.47 | Down $ -0.02 | $39.50 | $39.46 | 8,300 |
| 03:08 PM | $39.49 | Up $0.02 | $39.50 | $39.47 | 7,200 |
| 03:06 PM | $39.47 | Up $0.02 | $39.50 | $39.47 | 4,100 |
| 03:06 PM | $39.47 | Up $0.00 | $39.50 | $39.47 | 0 |
| 03:05 PM | $39.45 | Up $0.02 | $39.47 | $39.45 | 200 |
| 03:04 PM | $39.43 | Down $ -0.07 | $39.48 | $39.42 | 1,800 |
| 03:03 PM | $39.50 | Up $0.06 | $39.50 | $39.43 | 37,000 |
| 03:02 PM | $39.44 | Down $ -0.01 | $39.47 | $39.43 | 2,900 |
| 03:01 PM | $39.45 | Down $ -0.02 | $39.46 | $39.43 | 2,200 |
| 03:00 PM | $39.47 | Down $ -0.02 | $39.52 | $39.47 | 500 |
| 02:59 PM | $39.49 | Up $0.03 | $39.51 | $39.45 | 700 |
| 02:58 PM | $39.46 | Down $ -0.11 | $39.56 | $39.46 | 1,200 |
| 02:57 PM | $39.57 | Up $0.06 | $39.60 | $39.55 | 2,100 |
| 02:56 PM | $39.51 | Down $ -0.01 | $39.54 | $39.48 | 1,400 |
| 02:55 PM | $39.52 | Down $ -0.01 | $39.56 | $39.52 | 500 |
| 02:54 PM | $39.53 | Down $ -0.04 | $39.62 | $39.50 | 2,200 |
| 02:53 PM | $39.57 | Down $ -0.04 | $39.63 | $39.57 | 1,500 |
| 02:52 PM | $39.61 | Down $ -0.04 | $39.65 | $39.61 | 1,000 |
| 02:51 PM | $39.65 | Up $0.05 | $39.65 | $39.57 | 700 |
| 02:50 PM | $39.60 | Up $0.07 | $39.63 | $39.54 | 24,700 |
| 02:49 PM | $39.53 | Down $ -0.06 | $39.61 | $39.52 | 1,200 |
| 02:48 PM | $39.59 | Down $ -0.01 | $39.66 | $39.59 | 900 |
| 02:47 PM | $39.60 | Up $0.00 | $39.60 | $39.56 | 5,600 |
| 02:46 PM | $39.60 | Up $0.15 | $39.60 | $39.42 | 1,200 |
| 02:45 PM | $39.45 | Down $ -0.06 | $39.48 | $39.45 | 800 |
| 02:44 PM | $39.51 | Up $0.03 | $39.56 | $39.51 | 1,000 |
| 02:43 PM | $39.48 | Up $0.07 | $39.48 | $39.41 | 1,000 |
| 02:42 PM | $39.41 | Down $ -0.02 | $39.43 | $39.41 | 200 |
| 02:41 PM | $39.43 | Down $ -0.07 | $39.53 | $39.43 | 700 |
| 02:40 PM | $39.50 | Down $ -0.12 | $39.59 | $39.50 | 600 |
| 02:39 PM | $39.62 | Up $0.03 | $39.63 | $39.60 | 1,000 |
| 02:38 PM | $39.59 | Down $ -0.07 | $39.68 | $39.59 | 9,300 |
| 02:37 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 500 |
| 02:36 PM | $39.66 | Up $0.07 | $39.67 | $39.55 | 3,400 |
| 02:35 PM | $39.59 | Up $0.03 | $39.61 | $39.57 | 2,100 |
| 02:34 PM | $39.56 | Up $0.02 | $39.58 | $39.53 | 1,300 |
| 02:33 PM | $39.54 | Down $ -0.02 | $39.55 | $39.49 | 2,500 |
| 02:32 PM | $39.56 | Down $ -0.03 | $39.58 | $39.50 | 1,400 |
| 02:31 PM | $39.59 | Down $ -0.08 | $39.64 | $39.59 | 18,200 |
| 02:30 PM | $39.67 | Up $0.04 | $39.67 | $39.55 | 5,300 |
| 02:29 PM | $39.63 | Up $0.08 | $39.63 | $39.57 | 4,500 |
| 02:28 PM | $39.55 | Up $0.05 | $39.55 | $39.44 | 1,600 |
| 02:27 PM | $39.50 | Up $0.06 | $39.56 | $39.45 | 8,000 |
| 02:26 PM | $39.44 | Up $0.12 | $39.45 | $39.33 | 3,600 |
| 02:25 PM | $39.32 | Up $0.00 | $39.35 | $39.32 | 400 |
| 02:24 PM | $39.32 | Up $0.03 | $39.36 | $39.30 | 1,300 |
| 02:23 PM | $39.29 | Down $ -0.05 | $39.32 | $39.28 | 800 |
| 02:22 PM | $39.34 | Up $0.07 | $39.34 | $39.31 | 1,600 |
| 02:21 PM | $39.27 | Up $0.02 | $39.30 | $39.21 | 1,700 |
| 02:20 PM | $39.25 | Down $ -0.03 | $39.26 | $39.22 | 1,000 |
| 02:19 PM | $39.28 | Up $0.09 | $39.29 | $39.19 | 2,200 |
| 02:18 PM | $39.19 | Up $0.05 | $39.19 | $39.04 | 3,300 |
| 02:17 PM | $39.14 | Down $ -0.11 | $39.33 | $39.14 | 22,500 |
| 02:16 PM | $39.25 | Up $0.07 | $39.25 | $39.18 | 2,200 |
| 02:15 PM | $39.18 | Up $0.03 | $39.21 | $39.11 | 1,300 |
| 02:14 PM | $39.15 | Up $0.05 | $39.21 | $39.12 | 2,200 |
| 02:13 PM | $39.10 | Up $0.10 | $39.10 | $38.98 | 3,500 |
| 02:12 PM | $39.00 | Down $ -0.01 | $39.02 | $38.96 | 500 |
| 02:11 PM | $39.01 | Down $ -0.09 | $39.06 | $38.94 | 1,300 |
| 02:10 PM | $39.10 | Down $ -0.08 | $39.15 | $39.10 | 1,900 |
| 02:09 PM | $39.18 | Up $0.01 | $39.20 | $39.15 | 900 |
| 02:08 PM | $39.17 | Up $0.06 | $39.25 | $39.13 | 3,100 |
| 02:07 PM | $39.11 | Up $0.01 | $39.11 | $39.06 | 600 |
| 02:06 PM | $39.10 | Up $0.17 | $39.10 | $38.94 | 4,200 |
| 02:05 PM | $38.93 | Down $ -0.03 | $38.95 | $38.89 | 1,300 |
| 02:04 PM | $38.96 | Down $ -0.03 | $39.03 | $38.96 | 5,300 |
| 02:03 PM | $38.99 | Up $0.09 | $38.99 | $38.88 | 2,300 |
| 02:02 PM | $38.90 | Up $0.22 | $38.93 | $38.71 | 21,800 |
| 02:01 PM | $38.68 | Up $0.00 | $38.71 | $38.68 | 1,400 |
| 02:00 PM | $38.68 | Up $0.05 | $38.68 | $38.66 | 300 |
| 01:59 PM | $38.63 | Down $ -0.04 | $38.73 | $38.63 | 1,200 |
| 01:58 PM | $38.67 | Down $ -0.07 | $38.71 | $38.67 | 400 |
| 01:57 PM | $38.74 | Up $0.03 | $38.76 | $38.71 | 900 |
| 01:56 PM | $38.71 | Down $ -0.01 | $38.76 | $38.71 | 1,900 |
| 01:55 PM | $38.72 | Up $0.02 | $38.74 | $38.71 | 600 |
| 01:54 PM | $38.70 | Up $0.06 | $38.70 | $38.62 | 1,400 |
| 01:53 PM | $38.64 | Up $0.03 | $38.64 | $38.64 | 100 |
| 01:52 PM | $38.61 | Up $0.04 | $38.68 | $38.60 | 1,000 |
| 01:51 PM | $38.57 | Down $ -0.10 | $38.63 | $38.47 | 1,500 |
| 01:50 PM | $38.67 | Down $ -0.06 | $38.72 | $38.67 | 600 |
| 01:49 PM | $38.73 | Up $0.16 | $38.79 | $38.53 | 4,400 |
| 01:48 PM | $38.57 | Up $0.00 | $38.57 | $38.56 | 400 |
| 01:47 PM | $38.57 | Down $ -0.01 | $38.66 | $38.57 | 900 |
| 01:46 PM | $38.58 | Up $0.00 | $38.60 | $38.57 | 900 |
| 01:45 PM | $38.58 | Down $ -0.06 | $38.62 | $38.58 | 800 |
| 01:44 PM | $38.64 | Down $ -0.08 | $38.71 | $38.64 | 2,400 |
| 01:43 PM | $38.72 | Up $0.05 | $38.72 | $38.67 | 1,500 |
| 01:42 PM | $38.67 | Up $0.03 | $38.69 | $38.63 | 700 |
| 01:41 PM | $38.64 | Down $ -0.09 | $38.73 | $38.61 | 8,000 |
| 01:40 PM | $38.73 | Down $ -0.21 | $38.93 | $38.73 | 2,200 |
| 01:39 PM | $38.94 | Up $0.06 | $38.94 | $38.87 | 1,500 |
| 01:38 PM | $38.88 | Up $0.00 | $38.94 | $38.88 | 1,400 |
| 01:37 PM | $38.88 | Up $0.11 | $38.92 | $38.80 | 2,000 |
| 01:36 PM | $38.77 | Up $0.08 | $38.82 | $38.69 | 19,000 |
| 01:35 PM | $38.69 | Down $ -0.21 | $38.86 | $38.69 | 2,600 |
| 01:34 PM | $38.90 | Up $0.11 | $38.90 | $38.76 | 6,600 |
| 01:33 PM | $38.79 | Up $0.09 | $38.83 | $38.73 | 3,900 |
| 01:32 PM | $38.70 | Down $ -0.03 | $38.77 | $38.70 | 1,300 |
| 01:31 PM | $38.73 | Up $0.00 | $38.77 | $38.70 | 2,100 |
| 01:30 PM | $38.73 | Up $0.09 | $38.79 | $38.65 | 4,900 |
| 01:29 PM | $38.64 | Down $ -0.01 | $38.67 | $38.62 | 700 |
| 01:28 PM | $38.65 | Up $0.18 | $38.65 | $38.43 | 3,300 |
| 01:27 PM | $38.47 | Down $ -0.09 | $38.54 | $38.47 | 600 |
| 01:26 PM | $38.56 | Up $0.02 | $38.57 | $38.51 | 1,900 |
| 01:25 PM | $38.54 | Up $0.06 | $38.60 | $38.47 | 4,000 |
| 01:24 PM | $38.48 | Up $0.02 | $38.57 | $38.48 | 1,700 |
| 01:23 PM | $38.46 | Down $ -0.02 | $38.50 | $38.39 | 3,000 |
| 01:22 PM | $38.48 | Up $0.17 | $38.48 | $38.37 | 5,400 |
| 01:21 PM | $38.31 | Up $0.10 | $38.34 | $38.22 | 2,100 |
| 01:20 PM | $38.21 | Down $ -0.03 | $38.28 | $38.21 | 8,300 |
| 01:19 PM | $38.24 | Down $ -0.06 | $38.28 | $38.24 | 700 |
| 01:18 PM | $38.30 | Up $0.12 | $38.30 | $38.20 | 1,700 |
| 01:17 PM | $38.18 | Up $0.04 | $38.18 | $38.17 | 200 |
| 01:16 PM | $38.14 | Up $0.00 | $38.21 | $38.14 | 1,600 |
| 01:15 PM | $38.14 | Up $0.02 | $38.15 | $38.10 | 800 |
| 01:14 PM | $38.12 | Up $0.02 | $38.14 | $38.12 | 1,500 |
| 01:13 PM | $38.10 | Up $0.07 | $38.10 | $38.01 | 3,500 |
| 01:12 PM | $38.03 | Up $0.06 | $38.03 | $37.97 | 18,400 |
| 01:11 PM | $37.97 | Down $ -0.03 | $37.98 | $37.89 | 2,800 |
| 01:10 PM | $38.00 | Up $0.03 | $38.01 | $37.97 | 1,400 |
| 01:09 PM | $37.97 | Down $ -0.07 | $38.03 | $37.93 | 1,600 |
| 01:08 PM | $38.04 | Down $ -0.04 | $38.05 | $38.04 | 300 |
| 01:07 PM | $38.08 | Up $0.01 | $38.14 | $38.04 | 5,200 |
| 01:06 PM | $38.07 | Up $0.08 | $38.07 | $37.92 | 2,000 |
| 01:05 PM | $37.99 | Up $0.14 | $38.00 | $37.85 | 15,900 |
| 01:04 PM | $37.85 | Up $0.01 | $37.88 | $37.85 | 800 |
| 01:03 PM | $37.84 | Down $ -0.19 | $38.00 | $37.84 | 1,200 |
| 01:02 PM | $38.03 | Down $ -0.01 | $38.07 | $38.02 | 3,100 |
| 01:01 PM | $38.04 | Up $0.02 | $38.09 | $38.01 | 1,100 |
| 01:00 PM | $38.02 | Up $0.07 | $38.04 | $37.96 | 2,200 |
| 12:59 PM | $37.95 | Up $0.00 | $38.00 | $37.94 | 2,900 |
| 12:58 PM | $37.95 | Up $0.15 | $37.95 | $37.84 | 1,100 |
| 12:57 PM | $37.80 | Up $0.10 | $37.80 | $37.66 | 1,100 |
| 12:56 PM | $37.70 | Up $0.10 | $37.70 | $37.63 | 300 |
| 12:55 PM | $37.60 | Up $0.06 | $37.62 | $37.57 | 600 |
| 12:54 PM | $37.54 | Up $0.06 | $37.58 | $37.53 | 900 |
| 12:53 PM | $37.48 | Up $0.01 | $37.50 | $37.46 | 17,900 |
| 12:52 PM | $37.47 | Up $0.01 | $37.49 | $37.47 | 5,700 |
| 12:51 PM | $37.46 | Up $0.02 | $37.46 | $37.42 | 900 |
| 12:50 PM | $37.44 | Down $ -0.01 | $37.48 | $37.44 | 600 |
| 12:49 PM | $37.45 | Up $0.00 | $37.49 | $37.43 | 600 |
| 12:48 PM | $37.45 | Down $ -0.07 | $37.50 | $37.45 | 500 |
| 12:47 PM | $37.52 | Up $0.09 | $37.52 | $37.44 | 500 |
| 12:46 PM | $37.43 | Down $ -0.04 | $37.46 | $37.43 | 1,000 |
| 12:45 PM | $37.47 | Up $0.01 | $37.53 | $37.47 | 25,400 |
| 12:44 PM | $37.46 | Down $ -0.02 | $37.46 | $37.42 | 600 |
| 12:43 PM | $37.48 | Down $ -0.05 | $37.54 | $37.48 | 600 |
| 12:42 PM | $37.53 | Up $0.00 | $37.57 | $37.50 | 900 |
| 12:41 PM | $37.53 | Down $ -0.12 | $37.63 | $37.50 | 1,500 |
| 12:40 PM | $37.65 | Down $ -0.05 | $37.72 | $37.65 | 1,400 |
| 12:39 PM | $37.70 | Down $ -0.10 | $37.79 | $37.70 | 700 |
| 12:38 PM | $37.80 | Up $0.00 | $37.80 | $37.79 | 800 |
| 12:37 PM | $37.80 | Up $0.10 | $37.80 | $37.76 | 200 |
| 12:36 PM | $37.70 | Up $0.03 | $37.70 | $37.60 | 22,100 |
| 12:35 PM | $37.67 | Up $0.11 | $37.67 | $37.60 | 600 |
| 12:34 PM | $37.56 | Down $ -0.07 | $37.61 | $37.56 | 500 |
| 12:33 PM | $37.63 | Up $0.09 | $37.66 | $37.58 | 600 |
| 12:32 PM | $37.54 | Down $ -0.03 | $37.57 | $37.54 | 300 |
| 12:31 PM | $37.57 | Up $0.13 | $37.59 | $37.41 | 1,500 |
| 12:30 PM | $37.44 | Up $0.07 | $37.44 | $37.37 | 600 |
| 12:28 PM | $37.37 | Down $ -0.08 | $37.42 | $37.30 | 1,300 |
| 12:28 PM | $37.37 | Up $0.00 | $37.42 | $37.30 | 0 |
| 12:27 PM | $37.45 | Up $0.00 | $37.48 | $37.45 | 300 |
| 12:26 PM | $37.45 | Down $ -0.07 | $37.49 | $37.41 | 1,200 |
| 12:25 PM | $37.52 | Down $ -0.16 | $37.66 | $37.48 | 1,300 |
| 12:24 PM | $37.68 | Up $0.06 | $37.68 | $37.63 | 300 |
| 12:23 PM | $37.62 | Up $0.03 | $37.62 | $37.57 | 500 |
| 12:22 PM | $37.59 | Down $ -0.21 | $37.80 | $37.59 | 1,400 |
| 12:21 PM | $37.80 | Down $ -0.04 | $37.80 | $37.80 | 200 |
| 12:20 PM | $37.84 | Down $ -0.03 | $37.89 | $37.81 | 1,000 |
| 12:19 PM | $37.87 | Up $0.15 | $37.87 | $37.66 | 1,800 |
| 12:18 PM | $37.72 | Down $ -0.01 | $37.76 | $37.70 | 21,100 |
| 12:17 PM | $37.73 | Down $ -0.08 | $37.85 | $37.71 | 9,900 |
| 12:16 PM | $37.81 | Up $0.13 | $37.81 | $37.70 | 1,600 |
| 12:15 PM | $37.68 | Up $0.17 | $37.71 | $37.61 | 1,700 |
| 12:14 PM | $37.51 | Down $ -0.08 | $37.61 | $37.49 | 2,900 |
| 12:13 PM | $37.59 | Down $ -0.01 | $37.61 | $37.59 | 1,800 |
| 12:12 PM | $37.60 | Down $ -0.13 | $37.75 | $37.60 | 1,200 |
| 12:11 PM | $37.73 | Down $ -0.09 | $37.81 | $37.69 | 4,900 |
| 12:10 PM | $37.82 | Down $ -0.30 | $38.11 | $37.80 | 2,800 |
| 12:09 PM | $38.12 | Down $ -0.01 | $38.20 | $38.12 | 900 |
| 12:08 PM | $38.13 | Down $ -0.14 | $38.27 | $38.13 | 2,300 |
| 12:07 PM | $38.27 | Up $0.10 | $38.30 | $38.23 | 800 |
| 12:06 PM | $38.17 | Up $0.13 | $38.17 | $38.01 | 1,000 |
| 12:05 PM | $38.04 | Up $0.02 | $38.04 | $38.04 | 100 |
| 12:04 PM | $38.02 | Down $ -0.05 | $38.07 | $38.00 | 1,500 |
| 12:03 PM | $38.07 | Down $ -0.17 | $38.28 | $38.00 | 6,100 |
| 12:02 PM | $38.24 | Up $0.01 | $38.29 | $38.22 | 2,100 |
| 12:01 PM | $38.23 | Down $ -0.11 | $38.35 | $38.21 | 1,000 |
| 12:00 PM | $38.34 | Up $0.11 | $38.36 | $38.25 | 1,100 |
| 11:59 AM | $38.23 | Down $ -0.01 | $38.27 | $38.19 | 1,700 |
| 11:58 AM | $38.24 | Up $0.03 | $38.25 | $38.18 | 1,300 |
| 11:57 AM | $38.21 | Down $ -0.12 | $38.30 | $38.21 | 1,500 |
| 11:56 AM | $38.33 | Down $ -0.13 | $38.46 | $38.33 | 2,400 |
| 11:55 AM | $38.46 | Down $ -0.01 | $38.51 | $38.46 | 700 |
| 11:54 AM | $38.47 | Up $0.04 | $38.47 | $38.40 | 1,100 |
| 11:53 AM | $38.43 | Down $ -0.01 | $38.47 | $38.43 | 1,000 |
| 11:52 AM | $38.44 | Up $0.05 | $38.46 | $38.41 | 700 |
| 11:51 AM | $38.39 | Up $0.10 | $38.53 | $38.27 | 23,100 |
| 11:50 AM | $38.29 | Down $ -0.08 | $38.38 | $38.29 | 1,800 |
| 11:49 AM | $38.37 | Down $ -0.03 | $38.43 | $38.37 | 1,400 |
| 11:48 AM | $38.40 | Up $0.05 | $38.42 | $38.36 | 700 |
| 11:47 AM | $38.35 | Up $0.09 | $38.35 | $38.22 | 2,400 |
| 11:46 AM | $38.26 | Up $0.10 | $38.26 | $38.19 | 1,200 |
| 11:45 AM | $38.16 | Down $ -0.01 | $38.19 | $38.15 | 1,900 |
| 11:44 AM | $38.17 | Up $0.00 | $38.19 | $38.14 | 800 |
| 11:43 AM | $38.17 | Up $0.01 | $38.17 | $38.14 | 600 |
| 11:42 AM | $38.16 | Up $0.00 | $38.20 | $38.15 | 600 |
| 11:41 AM | $38.16 | Up $0.01 | $38.21 | $38.15 | 1,500 |
| 11:40 AM | $38.15 | Up $0.09 | $38.15 | $38.00 | 2,100 |
| 11:39 AM | $38.06 | Down $ -0.08 | $38.12 | $38.03 | 1,700 |
| 11:38 AM | $38.14 | Down $ -0.02 | $38.20 | $38.11 | 800 |
| 11:37 AM | $38.16 | Up $0.01 | $38.16 | $38.11 | 2,300 |
| 11:36 AM | $38.15 | Down $ -0.09 | $38.24 | $38.15 | 1,000 |
| 11:35 AM | $38.24 | Down $ -0.02 | $38.24 | $38.22 | 500 |
| 11:34 AM | $38.26 | Down $ -0.03 | $38.35 | $38.18 | 2,600 |
| 11:33 AM | $38.29 | Up $0.03 | $38.35 | $38.23 | 2,300 |
| 11:32 AM | $38.26 | Up $0.02 | $38.26 | $38.17 | 1,000 |
| 11:31 AM | $38.24 | Up $0.15 | $38.24 | $38.09 | 1,500 |
| 11:30 AM | $38.09 | Up $0.09 | $38.11 | $38.03 | 2,300 |
| 11:29 AM | $38.00 | Up $0.01 | $38.07 | $37.98 | 2,300 |
| 11:28 AM | $37.99 | Down $ -0.22 | $38.25 | $37.99 | 1,600 |
| 11:27 AM | $38.21 | Up $0.01 | $38.24 | $38.18 | 1,400 |
| 11:26 AM | $38.20 | Up $0.10 | $38.20 | $38.12 | 500 |
| 11:25 AM | $38.10 | Down $ -0.13 | $38.25 | $38.08 | 3,600 |
| 11:24 AM | $38.23 | Down $ -0.07 | $38.34 | $38.23 | 1,600 |
| 11:23 AM | $38.30 | Down $ -0.03 | $38.55 | $38.30 | 6,800 |
| 11:22 AM | $38.33 | Up $0.10 | $38.33 | $38.21 | 1,100 |
| 11:21 AM | $38.23 | Down $ -0.06 | $38.30 | $38.20 | 2,800 |
| 11:20 AM | $38.29 | Down $ -0.19 | $38.46 | $38.28 | 1,800 |
| 11:19 AM | $38.48 | Up $0.16 | $38.48 | $38.34 | 3,700 |
| 11:18 AM | $38.32 | Up $0.04 | $38.32 | $38.28 | 800 |
| 11:17 AM | $38.28 | Down $ -0.02 | $38.28 | $38.24 | 900 |
| 11:16 AM | $38.30 | Down $ -0.01 | $38.37 | $38.26 | 1,400 |
| 11:15 AM | $38.31 | Down $ -0.04 | $38.35 | $38.31 | 700 |
| 11:14 AM | $38.35 | Down $ -0.05 | $38.42 | $38.32 | 1,700 |
| 11:13 AM | $38.40 | Down $ -0.05 | $38.43 | $38.38 | 3,400 |
| 11:12 AM | $38.45 | Up $0.06 | $38.45 | $38.36 | 2,900 |
| 11:11 AM | $38.39 | Down $ -0.12 | $38.57 | $38.39 | 2,500 |
| 11:10 AM | $38.51 | Up $0.04 | $38.55 | $38.50 | 1,100 |
| 11:09 AM | $38.47 | Up $0.05 | $38.51 | $38.44 | 20,300 |
| 11:08 AM | $38.42 | Down $ -0.03 | $38.45 | $38.40 | 3,000 |
| 11:07 AM | $38.45 | Up $0.01 | $38.48 | $38.39 | 3,000 |
| 11:06 AM | $38.44 | Up $0.04 | $38.44 | $38.32 | 1,800 |
| 11:05 AM | $38.40 | Down $ -0.24 | $38.86 | $38.40 | 16,400 |
| 11:04 AM | $38.64 | Up $0.16 | $38.67 | $38.50 | 2,600 |
| 11:03 AM | $38.48 | Up $0.11 | $38.48 | $38.37 | 2,300 |
| 11:02 AM | $38.37 | Up $0.10 | $38.40 | $38.24 | 4,200 |
| 11:01 AM | $38.27 | Up $0.08 | $38.27 | $38.16 | 3,300 |
| 11:00 AM | $38.19 | Up $0.21 | $38.19 | $37.96 | 2,300 |
| 10:59 AM | $37.98 | Up $0.00 | $38.00 | $37.89 | 2,100 |
| 10:58 AM | $37.98 | Up $0.03 | $38.06 | $37.94 | 3,400 |
| 10:57 AM | $37.95 | Up $0.17 | $38.00 | $37.81 | 8,800 |
| 10:56 AM | $37.78 | Up $0.04 | $37.81 | $37.70 | 3,400 |
| 10:55 AM | $37.74 | Up $0.12 | $37.74 | $37.56 | 2,400 |
| 10:54 AM | $37.62 | Down $ -0.05 | $37.67 | $37.62 | 400 |
| 10:53 AM | $37.67 | Up $0.01 | $37.67 | $37.60 | 1,200 |
| 10:52 AM | $37.66 | Up $0.04 | $37.69 | $37.63 | 1,700 |
| 10:51 AM | $37.62 | Down $ -0.03 | $37.66 | $37.57 | 1,400 |
| 10:50 AM | $37.65 | Down $ -0.06 | $37.72 | $37.55 | 5,300 |
| 10:49 AM | $37.71 | Up $0.05 | $37.77 | $37.69 | 8,700 |
| 10:48 AM | $37.66 | Down $ -0.12 | $37.89 | $37.66 | 3,800 |
| 10:47 AM | $37.78 | Up $0.03 | $37.79 | $37.70 | 2,100 |
| 10:46 AM | $37.75 | Up $0.13 | $37.77 | $37.57 | 3,900 |
| 10:45 AM | $37.62 | Up $0.11 | $37.67 | $37.52 | 3,300 |
| 10:44 AM | $37.51 | Down $ -0.04 | $37.60 | $37.48 | 8,700 |
| 10:43 AM | $37.55 | Up $0.18 | $37.57 | $37.37 | 24,100 |
| 10:42 AM | $37.37 | Down $ -0.03 | $37.38 | $37.34 | 1,300 |
| 10:41 AM | $37.40 | Up $0.09 | $37.40 | $37.33 | 900 |
| 10:40 AM | $37.31 | Up $0.01 | $37.31 | $37.23 | 1,300 |
| 10:39 AM | $37.30 | Up $0.01 | $37.32 | $37.23 | 900 |
| 10:38 AM | $37.29 | Down $ -0.03 | $37.38 | $37.29 | 2,100 |
| 10:37 AM | $37.32 | Down $ -0.02 | $37.50 | $37.32 | 19,900 |
| 10:36 AM | $37.34 | Down $ -0.03 | $37.36 | $37.30 | 3,200 |
| 10:35 AM | $37.37 | Up $0.26 | $37.37 | $37.22 | 1,400 |
| 10:34 AM | $37.11 | Up $0.00 | $37.25 | $37.05 | 2,200 |
| 10:33 AM | $37.11 | Up $0.13 | $37.16 | $36.85 | 6,300 |
| 10:32 AM | $36.99 | Up $0.09 | $37.00 | $36.90 | 6,400 |
| 10:31 AM | $36.90 | Up $0.08 | $36.94 | $36.73 | 4,500 |
| 10:30 AM | $36.82 | Down $ -0.14 | $36.97 | $36.75 | 5,600 |
| 10:29 AM | $36.96 | Up $0.12 | $37.01 | $36.90 | 7,300 |
| 10:28 AM | $36.84 | Down $ -0.05 | $36.91 | $36.79 | 21,800 |
| 10:27 AM | $36.89 | Up $0.17 | $36.91 | $36.59 | 22,400 |
| 10:26 AM | $36.72 | Down $ -0.20 | $36.95 | $36.53 | 17,200 |
| 10:25 AM | $36.92 | Down $ -0.18 | $37.12 | $36.85 | 15,700 |
| 10:24 AM | $37.10 | Down $ -0.22 | $37.41 | $37.10 | 3,400 |
| 10:23 AM | $37.32 | Down $ -0.11 | $37.47 | $37.27 | 5,000 |
| 10:22 AM | $37.43 | Down $ -0.14 | $37.62 | $37.42 | 4,600 |
| 10:21 AM | $37.57 | Up $0.14 | $37.57 | $37.47 | 1,700 |
| 10:20 AM | $37.43 | Down $ -0.06 | $37.61 | $37.29 | 7,600 |
| 10:19 AM | $37.49 | Down $ -0.09 | $37.70 | $37.45 | 3,600 |
| 10:18 AM | $37.58 | Down $ -0.17 | $37.76 | $37.57 | 3,700 |
| 10:17 AM | $37.75 | Down $ -0.20 | $37.95 | $37.75 | 3,000 |
| 10:16 AM | $37.95 | Up $0.17 | $38.01 | $37.83 | 3,000 |
| 10:15 AM | $37.78 | Down $ -0.24 | $38.00 | $37.69 | 19,500 |
| 10:14 AM | $38.02 | Down $ -0.09 | $38.16 | $38.02 | 1,800 |
| 10:13 AM | $38.11 | Up $0.14 | $38.17 | $37.98 | 2,900 |
| 10:12 AM | $37.97 | Down $ -0.27 | $38.23 | $37.97 | 8,800 |
| 10:11 AM | $38.24 | Down $ -0.19 | $38.44 | $38.24 | 4,300 |
| 10:10 AM | $38.43 | Up $0.02 | $38.51 | $38.33 | 2,400 |
| 10:09 AM | $38.41 | Down $ -0.03 | $38.46 | $38.39 | 1,600 |
| 10:08 AM | $38.44 | Down $ -0.01 | $38.60 | $38.44 | 5,100 |
| 10:07 AM | $38.45 | Up $0.11 | $38.49 | $38.35 | 4,000 |
| 10:06 AM | $38.34 | Up $0.21 | $38.34 | $38.08 | 4,800 |
| 10:05 AM | $38.13 | Up $0.19 | $38.18 | $37.88 | 9,700 |
| 10:04 AM | $37.94 | Up $0.00 | $37.96 | $37.86 | 2,500 |
| 10:03 AM | $37.94 | Down $ -0.25 | $38.10 | $37.86 | 2,300 |
| 10:02 AM | $38.19 | Up $0.01 | $38.24 | $38.10 | 26,000 |
| 10:01 AM | $38.18 | Down $ -0.01 | $38.24 | $38.11 | 2,900 |
| 10:00 AM | $38.19 | Up $0.04 | $38.21 | $38.07 | 4,000 |
| 09:59 AM | $38.15 | Up $0.16 | $38.15 | $37.93 | 2,900 |
| 09:58 AM | $37.99 | Up $0.00 | $38.22 | $37.99 | 9,400 |
| 09:57 AM | $37.99 | Down $ -0.03 | $38.18 | $37.97 | 2,900 |
| 09:56 AM | $38.02 | Up $0.07 | $38.04 | $37.79 | 4,500 |
| 09:55 AM | $37.95 | Up $0.33 | $37.95 | $37.63 | 5,200 |
| 09:54 AM | $37.62 | Down $ -0.10 | $37.74 | $37.45 | 12,100 |
| 09:53 AM | $37.72 | Down $ -0.09 | $37.86 | $37.69 | 5,100 |
| 09:52 AM | $37.81 | Down $ -0.19 | $37.97 | $37.76 | 9,400 |
| 09:51 AM | $38.00 | Down $ -0.36 | $38.34 | $38.00 | 7,500 |
| 09:50 AM | $38.36 | Up $0.10 | $38.50 | $38.32 | 9,700 |
| 09:49 AM | $38.26 | Up $0.20 | $38.35 | $38.03 | 5,900 |
| 09:48 AM | $38.06 | Down $ -0.17 | $38.23 | $38.05 | 3,600 |
| 09:47 AM | $38.23 | Down $ -0.07 | $38.35 | $38.16 | 5,900 |
| 09:46 AM | $38.30 | Down $ -0.44 | $38.72 | $38.25 | 8,300 |
| 09:45 AM | $38.74 | Down $ -0.26 | $39.03 | $38.73 | 9,100 |
| 09:44 AM | $39.00 | Up $0.11 | $39.06 | $38.87 | 3,700 |
| 09:43 AM | $38.89 | Down $ -0.49 | $39.46 | $38.89 | 5,900 |
| 09:42 AM | $39.38 | Up $0.10 | $39.50 | $39.23 | 18,600 |
| 09:41 AM | $39.28 | Up $0.16 | $39.28 | $38.97 | 10,700 |
| 09:40 AM | $39.12 | Up $0.08 | $39.12 | $38.93 | 8,700 |
| 09:39 AM | $39.04 | Up $0.29 | $39.05 | $38.79 | 10,700 |
| 09:38 AM | $38.75 | Down $ -0.09 | $38.90 | $38.69 | 2,800 |
| 09:37 AM | $38.84 | Up $0.04 | $38.84 | $38.70 | 2,500 |
| 09:36 AM | $38.80 | Up $0.19 | $38.80 | $38.36 | 3,300 |
| 09:35 AM | $38.61 | Up $0.69 | $38.61 | $37.87 | 2,000 |
| 09:34 AM | $37.92 | Up $0.08 | $38.00 | $37.92 | 1,500 |
| 09:33 AM | $37.84 | Down $ -0.42 | $38.20 | $37.75 | 18,700 |
| 09:32 AM | $38.26 | Up $0.00 | $38.50 | $38.16 | 6,400 |
| 09:31 AM | $38.26 | Up $0.01 | $38.41 | $38.00 | 4,700 |
| 09:30 AM | $38.25 | Up $0.70 | $38.57 | $38.09 | 19,900 |
| Previous close | $37.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-07-2025 | $37.55 | $40.51 | $41.09 | $37.34 | 1,185,300 |
| 18-07-2025 | $37.20 | $37.47 | $37.54 | $34.80 | 1,181,300 |
| 17-07-2025 | $35.79 | $34.82 | $35.94 | $33.97 | 1,031,300 |
| 16-07-2025 | $33.33 | $30.82 | $33.85 | $30.82 | 1,421,800 |
| 15-07-2025 | $28.65 | $28.43 | $29.55 | $28.43 | 442,200 |
| 14-07-2025 | $29.39 | $28.98 | $30.07 | $28.77 | 395,900 |
| 11-07-2025 | $28.25 | $28.65 | $29.28 | $27.86 | 436,600 |
| 10-07-2025 | $27.94 | $27.62 | $28.18 | $27.55 | 705,300 |
| 09-07-2025 | $27.62 | $26.21 | $27.74 | $26.11 | 554,600 |
| 08-07-2025 | $26.65 | $26.53 | $26.80 | $26.21 | 459,100 |
| 07-07-2025 | $26.91 | $27.44 | $27.58 | $26.26 | 684,300 |
| 04-07-2025 | $28.98 | $29.22 | $29.33 | $28.91 | 178,700 |
| 03-07-2025 | $29.70 | $29.69 | $29.96 | $29.30 | 305,000 |
| 02-07-2025 | $30.32 | $30.14 | $31.03 | $30.07 | 547,100 |
| 30-06-2025 | $29.82 | $29.91 | $30.49 | $29.63 | 579,200 |
| 27-06-2025 | $27.38 | $27.71 | $28.00 | $26.96 | 382,100 |
| 26-06-2025 | $27.94 | $26.50 | $28.70 | $26.50 | 827,700 |
| 25-06-2025 | $26.61 | $26.54 | $26.99 | $26.31 | 414,900 |
| 24-06-2025 | $27.07 | $26.58 | $27.17 | $26.42 | 458,100 |
| 23-06-2025 | $25.38 | $25.34 | $25.86 | $24.10 | 494,200 |
| 20-06-2025 | $25.80 | $27.34 | $27.46 | $25.80 | 1,684,700 |
| 19-06-2025 | $26.65 | $26.12 | $26.75 | $26.12 | 121,900 |
| 18-06-2025 | $26.12 | $25.36 | $26.60 | $25.31 | 529,800 |
| 17-06-2025 | $25.22 | $25.77 | $25.90 | $24.97 | 270,900 |
| 16-06-2025 | $26.33 | $26.60 | $26.71 | $26.15 | 291,700 |
| 13-06-2025 | $25.58 | $25.73 | $26.15 | $25.48 | 366,200 |
| 12-06-2025 | $26.44 | $27.02 | $27.15 | $26.34 | 220,700 |
| 11-06-2025 | $26.42 | $27.16 | $27.17 | $26.26 | 412,700 |
| 10-06-2025 | $27.35 | $27.58 | $27.70 | $27.18 | 398,100 |
| 09-06-2025 | $28.58 | $27.89 | $28.88 | $27.64 | 433,400 |
Graphs are not available, please refer to the detailed table